Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from May 8, 2024. You can get started for free to get the latest data.
# Stock Stock
Price		 Stock
Volume		 Short Leg Time Value
% of Stock		 Implied
Volatility		 ROI
(If called)
Expiry Days Strike P/C Price Volume
1 MTB 151.26 1.0M 17 May '24 9 150.00 C 3.10 30 1.22 0.278 1.24%
2 MTB 151.26 1.0M 15 Nov '24 191 145.00 C 16.00 0 6.44 0.277 7.20%
3 MTB 151.26 1.0M 15 Nov '24 191 150.00 C 13.10 0 7.83 0.276 8.57%
4 MTB 151.26 1.0M 15 Nov '24 191 155.00 C 10.80 0 7.14 0.274 10.35%
5 MTB 151.26 1.0M 15 Nov '24 191 160.00 C 8.80 2 5.82 0.273 12.31%
6 MTB 151.26 1.0M 17 May '24 9 145.00 C 6.60 5 0.22 0.272 0.24%
7 MTB 151.26 1.0M 18 Oct '24 163 155.00 C 9.40 0 6.21 0.268 9.26%
8 MTB 151.26 1.0M 18 Oct '24 163 150.00 C 11.80 0 6.97 0.267 7.56%
9 MTB 151.26 1.0M 18 Oct '24 163 160.00 C 7.40 0 4.89 0.265 11.22%
10 MTB 151.26 1.0M 21 Jun '24 44 145.00 C 8.30 4 1.35 0.265 1.43%
11 MTB 151.26 1.0M 19 Jul '24 72 145.00 C 10.50 5 2.80 0.265 3.01%
12 MTB 151.26 1.0M 20 Sep '24 135 145.00 C 13.30 0 4.65 0.264 5.10%
13 MTB 151.26 1.0M 18 Oct '24 163 145.00 C 14.50 5 5.45 0.264 6.03%
14 MTB 151.26 1.0M 20 Sep '24 135 150.00 C 10.50 0 6.11 0.261 6.56%
15 MTB 151.26 1.0M 17 Jan '25 254 145.00 C 17.80 0 7.63 0.261 8.65%
16 MTB 151.26 1.0M 17 Jan '25 254 155.00 C 12.60 0 8.33 0.260 11.78%
17 MTB 151.26 1.0M 19 Jul '24 72 150.00 C 7.50 5 4.13 0.258 4.34%
18 MTB 151.26 1.0M 20 Sep '24 135 155.00 C 8.10 0 5.36 0.258 8.27%
19 MTB 151.26 1.0M 17 Jan '25 254 160.00 C 10.50 0 6.94 0.256 13.67%
20 MTB 151.26 1.0M 19 Jul '24 72 155.00 C 5.20 7 3.44 0.254 6.12%
21 MTB 151.26 1.0M 17 May '24 9 155.00 C 0.90 8 0.60 0.253 3.09%
22 MTB 151.26 1.0M 19 Jul '24 72 160.00 C 3.40 6 2.25 0.251 8.21%
23 MTB 151.26 1.0M 20 Sep '24 135 160.00 C 6.00 4 3.97 0.250 10.15%
24 MTB 151.26 1.0M 17 Jan '25 254 150.00 C 15.00 5 9.08 0.250 10.08%
25 MTB 151.26 1.0M 17 May '24 9 160.00 C 0.15 12 0.10 0.241 5.88%
26 MTB 151.26 1.0M 21 Jun '24 44 150.00 C 5.30 37 2.67 0.229 2.77%
27 MTB 151.26 1.0M 21 Jun '24 44 155.00 C 3.10 2 2.05 0.226 4.62%
28 MTB 151.26 1.0M 21 Jun '24 44 160.00 C 1.60 7 1.06 0.226 6.91%
29 MTB 151.26 1.0M 16 Jan '26 618 160.00 C 19.00 0 12.56 0.156 20.97%
30 MTB 151.26 1.0M 16 Jan '26 618 155.00 C 21.40 0 14.15 0.142 19.36%
31 MTB 151.26 1.0M 16 Jan '26 618 150.00 C 23.60 0 14.77 0.124 17.50%
32 MTB 151.26 1.0M 16 Jan '26 618 145.00 C 26.00 2 13.05 0.078 15.76%
Go to the old report

Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.